Nanjing Yunhai Special Metals Co., Ltd. - 002182.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.7	14.54	14.54	14.54	13.7	56.27M
August 15, 2025	12.57	13.22	13.22	13.28	12.57	39.41M
August 14, 2025	12.93	12.59	12.59	12.95	12.58	20.97M
August 13, 2025	12.65	12.93	12.93	12.95	12.62	27.64M
August 12, 2025	12.52	12.7	12.7	12.74	12.41	25M
August 11, 2025	12.45	12.61	12.61	12.77	12.26	27.39M
August 08, 2025	12.41	12.36	12.36	12.48	12.29	11.73M
August 07, 2025	12.5	12.45	12.45	12.59	12.24	18.56M
August 06, 2025	12.2	12.47	12.47	12.66	12.16	23.33M
August 05, 2025	12.15	12.19	12.19	12.22	12.12	11.28M
August 04, 2025	12	12.15	12.15	12.15	11.96	12.95M
August 01, 2025	12.21	12.03	12.03	12.21	11.98	17.57M
July 31, 2025	12.58	12.23	12.23	12.58	12.1	20.85M
July 30, 2025	12.65	12.56	12.56	12.76	12.42	17.66M
July 29, 2025	12.79	12.68	12.68	12.87	12.57	18.05M
July 28, 2025	12.81	12.85	12.85	12.91	12.7	15.4M
July 25, 2025	12.92	12.9	12.9	13.13	12.81	26.67M
July 24, 2025	12.43	12.92	12.92	12.95	12.43	39.22M
July 23, 2025	12.54	12.5	12.5	12.82	12.38	36.45M
July 22, 2025	12.23	12.5	12.5	12.51	12.19	29.65M
July 21, 2025	12.13	12.26	12.26	12.28	12.05	19.81M
July 18, 2025	11.98	12.09	12.09	12.17	11.97	18.42M
July 17, 2025	11.87	11.97	11.97	11.99	11.85	8.62M
July 16, 2025	11.85	11.87	11.87	11.93	11.82	8.19M
July 15, 2025	12.01	11.88	11.88	12.09	11.81	11.42M
July 14, 2025	12.15	12.01	12.01	12.17	12.01	12.12M
July 11, 2025	11.92	12.1	12.1	12.24	11.88	20.91M
July 10, 2025	11.81	11.92	11.92	11.95	11.81	8.06M
July 09, 2025	11.99	11.84	11.84	12.1	11.78	16.27M
July 08, 2025	11.92	12	12	12.15	11.85	14.19M
July 07, 2025	11.81	11.9	11.9	12.03	11.8	9.11M
July 04, 2025	11.96	11.88	11.88	12.04	11.85	11.54M
July 03, 2025	12.16	11.99	11.99	12.19	11.94	14.85M
July 02, 2025	12.13	12.11	12.11	12.19	12.07	9.97M
July 01, 2025	12.24	12.18	12.18	12.25	11.98	15.5M
June 30, 2025	12.22	12.24	12.24	12.29	12.08	16.35M
June 27, 2025	12.17	12.21	12.21	12.67	12.15	25.6M
June 26, 2025	12.23	12.13	12.13	12.38	12.04	27.73M
June 25, 2025	12.38	12.38	12.38	12.44	12.03	39.57M
June 24, 2025	11.93	12.39	12.39	12.58	11.86	54.49M
June 23, 2025	11.36	11.85	11.85	11.93	11.25	34.65M
June 20, 2025	11.18	11.31	11.31	11.41	11.17	10.21M
June 19, 2025	11.15	11.21	11.21	11.4	11.12	16.37M
June 18, 2025	11.18	11.15	11.15	11.19	11.05	7.39M
June 17, 2025	11.24	11.2	11.2	11.35	11.17	7.21M
June 16, 2025	11.18	11.28	11.28	11.3	11.11	8.19M
June 13, 2025	11.44	11.17	11.17	11.45	11.15	15.32M
June 12, 2025	11.59	11.48	11.48	11.6	11.43	10.05M
June 11, 2025	11.47	11.59	11.59	11.74	11.47	14.88M
June 10, 2025	11.69	11.43	11.43	11.7	11.38	10.73M
June 09, 2025	11.58	11.64	11.64	11.72	11.51	10.78M
June 06, 2025	11.54	11.58	11.58	11.61	11.5	8.73M
June 05, 2025	11.52	11.58	11.53	11.6	11.44	8.28M
June 04, 2025	11.41	11.52	11.47	11.54	11.4	8.05M
June 03, 2025	11.4	11.4	11.35	11.46	11.33	6.9M
May 30, 2025	11.56	11.4	11.4	11.56	11.4	8.14M
May 29, 2025	11.46	11.62	11.62	11.66	11.44	9.3M
May 28, 2025	11.45	11.46	11.46	11.49	11.4	6.39M
May 27, 2025	11.59	11.42	11.42	11.63	11.41	9.89M
May 26, 2025	11.67	11.59	11.59	11.72	11.5	8.41M

Nanjing Yunhai Special Metals Co., Ltd. (002182.SZ) SHZ